Capitec Limited (CKHGY)
OTCMKTS · Delayed Price · Currency is USD
133.43
-0.57 (-0.42%)
Sep 25, 2026, 9:34 AM EST
CKHGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 132.88 | 135.24 | 132.88 | 135.24 | 135.24 | 0.93% | 1,071 |
| Sep 24, 2026 | 132.87 | 136.19 | 129.99 | 133.99 | 133.99 | -3.67% | 4,739 |
| Sep 22, 2026 | 139.09 | 139.09 | 139.09 | 139.09 | 139.09 | 1.25% | 1,068 |
| Sep 21, 2026 | 138.43 | 139.61 | 137.37 | 137.37 | 137.37 | 2.79% | 1,781 |
| Sep 18, 2026 | 134.23 | 135.08 | 133.64 | 133.64 | 133.64 | -1.87% | 1,688 |
| Sep 17, 2026 | 138.07 | 138.07 | 136.19 | 136.19 | 136.19 | -1.34% | 1,507 |
| Sep 16, 2026 | 140.39 | 140.39 | 138.04 | 138.04 | 138.04 | -2.11% | 1,714 |
| Sep 15, 2026 | 138.28 | 141.01 | 138.28 | 141.01 | 141.01 | 1.45% | 2,008 |
| Sep 14, 2026 | 138.53 | 139.00 | 137.12 | 139.00 | 139.00 | -1.95% | 2,046 |
| Sep 10, 2026 | 142.15 | 142.15 | 138.43 | 141.76 | 141.76 | -2.74% | 5,387 |
| Sep 9, 2026 | 145.11 | 147.38 | 145.11 | 145.75 | 145.75 | 0.34% | 2,901 |
| Sep 8, 2026 | 146.94 | 146.94 | 145.26 | 145.26 | 145.26 | -0.75% | 1,840 |
| Sep 4, 2026 | 146.00 | 146.35 | 146.00 | 146.35 | 146.35 | 0.66% | 903 |
| Sep 3, 2026 | 144.81 | 145.39 | 143.15 | 145.39 | 145.39 | -1.54% | 2,702 |
| Sep 2, 2026 | 147.66 | 147.66 | 147.66 | 147.66 | 147.66 | 2.49% | 1,305 |
| Sep 1, 2026 | 144.07 | 144.07 | 144.07 | 144.07 | 144.07 | -0.49% | 827 |
| Aug 31, 2026 | 144.07 | 144.78 | 142.68 | 144.78 | 144.78 | -0.90% | 2,233 |
| Aug 28, 2026 | 146.28 | 146.28 | 146.09 | 146.09 | 146.09 | -1.19% | 795 |
| Aug 27, 2026 | 144.60 | 147.85 | 144.60 | 147.85 | 147.85 | 1.13% | 1,279 |
| Aug 25, 2026 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | 0.16% | 834 |
| Aug 24, 2026 | 145.94 | 145.97 | 145.94 | 145.97 | 145.97 | 0.80% | 1,353 |
| Aug 21, 2026 | 146.15 | 146.15 | 144.81 | 144.81 | 144.81 | -0.48% | 913 |
| Aug 20, 2026 | 145.34 | 148.50 | 145.34 | 145.51 | 145.51 | -1.99% | 1,483 |
| Aug 19, 2026 | 146.84 | 149.93 | 146.84 | 148.47 | 148.47 | 0.12% | 1,626 |
| Aug 18, 2026 | 148.28 | 148.28 | 147.64 | 148.28 | 148.28 | -0.68% | 1,634 |
| Aug 17, 2026 | 149.30 | 152.59 | 149.30 | 149.30 | 149.30 | -1.49% | 1,318 |
| Aug 14, 2026 | 151.26 | 151.55 | 147.60 | 151.55 | 151.55 | 1.20% | 1,642 |
| Aug 13, 2026 | 150.26 | 150.26 | 149.75 | 149.75 | 149.75 | 1.87% | 909 |
| Aug 12, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -1.34% | 1,112 |
| Aug 11, 2026 | 148.30 | 149.99 | 147.52 | 149.00 | 149.00 | -4.96% | 5,436 |
| Aug 10, 2026 | 156.77 | 156.77 | 156.77 | 156.77 | 156.77 | 5.54% | 688 |
| Aug 7, 2026 | 148.54 | 148.54 | 148.54 | 148.54 | 148.54 | -0.31% | 999 |
| Aug 5, 2026 | 148.19 | 150.21 | 148.19 | 149.00 | 149.00 | -0.74% | 3,955 |
| Aug 4, 2026 | 148.70 | 150.11 | 148.69 | 150.11 | 150.11 | 3.49% | 6,352 |
| Aug 3, 2026 | 146.25 | 146.25 | 145.05 | 145.05 | 145.05 | 0.60% | 1,629 |
| Jul 31, 2026 | 143.69 | 144.18 | 143.69 | 144.18 | 144.18 | 0.56% | 2,998 |
| Jul 30, 2026 | 141.50 | 143.38 | 141.31 | 143.38 | 143.38 | 2.65% | 3,105 |
| Jul 29, 2026 | 137.43 | 139.68 | 137.43 | 139.68 | 139.68 | 1.33% | 1,531 |
| Jul 28, 2026 | 138.13 | 138.16 | 137.85 | 137.85 | 137.85 | -1.66% | 1,476 |
| Jul 27, 2026 | 137.58 | 140.17 | 137.58 | 140.17 | 140.17 | 1.98% | 2,143 |
| Jul 24, 2026 | 134.45 | 137.45 | 134.45 | 137.45 | 137.45 | 0.29% | 1,219 |
| Jul 23, 2026 | 137.40 | 137.40 | 135.26 | 137.05 | 137.05 | -4.12% | 2,474 |
| Jul 22, 2026 | 143.55 | 143.59 | 140.56 | 142.94 | 142.94 | -0.92% | 1,914 |
| Jul 21, 2026 | 142.66 | 144.27 | 142.38 | 144.27 | 144.27 | -0.57% | 1,927 |
| Jul 17, 2026 | 141.84 | 145.59 | 141.84 | 145.09 | 145.09 | -0.01% | 997 |
| Jul 16, 2026 | 144.58 | 145.11 | 144.58 | 145.11 | 145.11 | -0.33% | 2,656 |
| Jul 15, 2026 | 144.60 | 145.59 | 144.60 | 145.59 | 145.59 | -0.05% | 1,574 |
| Jul 14, 2026 | 143.33 | 145.87 | 143.33 | 145.66 | 145.66 | 2.16% | 5,526 |
| Jul 13, 2026 | 143.12 | 143.12 | 142.59 | 142.59 | 142.59 | 0.16% | 2,251 |
| Jul 10, 2026 | 145.06 | 145.06 | 142.36 | 142.36 | 142.36 | -0.21% | 3,011 |